Atlas Engineered Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.050	1.050	1.010	1.020	1.020	100,300
2023-06-13	1.070	1.080	1.050	1.050	1.050	19,800
2023-06-12	1.060	1.060	1.030	1.060	1.060	26,500
2023-06-09	1.110	1.110	1.050	1.060	1.060	13,700
2023-06-08	1.100	1.110	1.080	1.090	1.090	15,500
2023-06-07	1.080	1.140	1.080	1.120	1.120	235,600
2023-06-06	1.070	1.110	1.070	1.090	1.090	33,800
2023-06-05	1.050	1.090	1.020	1.070	1.070	42,200
2023-06-02	1.100	1.100	1.060	1.060	1.060	10,200
2023-06-01	1.100	1.140	1.050	1.060	1.060	316,300
2023-05-31	1.020	1.120	1.020	1.120	1.120	284,000
2023-05-30	1.080	1.080	0.980	1.010	1.010	219,100
2023-05-29	1.070	1.110	1.070	1.070	1.070	1,330,200
2023-05-26	1.040	1.150	0.970	1.100	1.100	1,273,000
2023-05-25	1.240	1.240	1.210	1.210	1.210	6,800
2023-05-24	1.240	1.250	1.200	1.220	1.220	49,500
2023-05-23	1.260	1.260	1.230	1.240	1.240	22,700
2023-05-19	1.240	1.250	1.220	1.250	1.250	49,400
2023-05-18	1.250	1.250	1.210	1.220	1.220	38,600
2023-05-17	1.300	1.300	1.200	1.200	1.200	124,300
2023-05-16	1.300	1.300	1.270	1.280	1.280	29,900
2023-05-15	1.330	1.340	1.230	1.280	1.280	123,400
2023-05-12	1.390	1.440	1.300	1.300	1.300	220,100
2023-05-11	1.290	1.360	1.280	1.360	1.360	147,500
2023-05-10	1.280	1.300	1.260	1.280	1.280	109,300
2023-05-09	1.290	1.330	1.260	1.260	1.260	211,200
2023-05-08	1.170	1.280	1.170	1.270	1.270	388,600
2023-05-05	1.170	1.190	1.100	1.170	1.170	1,250,100
2023-05-04	1.150	1.170	1.110	1.150	1.150	223,400
2023-05-03	1.090	1.170	1.080	1.170	1.170	135,200
2023-05-02	1.150	1.170	1.050	1.080	1.080	524,700
2023-05-01	1.090	1.160	1.080	1.100	1.100	252,300
2023-04-28	1.040	1.090	1.000	1.070	1.070	374,400
2023-04-27	0.990	1.040	0.990	1.030	1.030	102,800
2023-04-26	1.010	1.010	0.990	0.990	0.990	28,200
2023-04-25	1.000	1.030	0.990	1.000	1.000	29,900
2023-04-24	1.050	1.050	0.990	1.000	1.000	88,300
2023-04-21	1.050	1.050	1.010	1.050	1.050	73,400
2023-04-20	1.100	1.100	1.040	1.050	1.050	189,800
2023-04-19	1.030	1.050	1.030	1.050	1.050	17,800
2023-04-18	1.040	1.050	1.030	1.040	1.040	55,800
2023-04-17	1.000	1.030	1.000	1.030	1.030	36,400
2023-04-14	1.030	1.030	1.010	1.010	1.010	46,300
2023-04-13	0.970	1.030	0.970	1.020	1.020	78,500
2023-04-12	0.940	0.960	0.930	0.960	0.960	23,400
2023-04-11	0.910	0.950	0.900	0.940	0.940	43,600
2023-04-10	0.900	0.920	0.900	0.920	0.920	32,500
2023-04-06	0.910	0.910	0.900	0.900	0.900	34,900
2023-04-05	0.930	0.930	0.910	0.910	0.910	48,400
2023-04-04	0.940	0.940	0.920	0.940	0.940	26,100
2023-04-03	0.950	0.950	0.930	0.950	0.950	61,600
2023-03-31	0.940	0.950	0.930	0.950	0.950	21,800
2023-03-30	0.920	0.940	0.910	0.920	0.920	44,000
2023-03-29	0.910	0.910	0.900	0.900	0.900	82,200
2023-03-28	0.930	0.930	0.910	0.920	0.920	18,600
2023-03-27	0.920	0.930	0.920	0.930	0.930	4,500
2023-03-24	0.930	0.940	0.910	0.920	0.920	90,500
2023-03-23	0.970	0.970	0.890	0.930	0.930	484,600
2023-03-22	0.940	0.990	0.940	0.990	0.990	71,500
2023-03-21	1.030	1.030	0.970	0.970	0.970	64,600

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.